Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 64.80 | 65.99 | 61.20 | 61.82 | 3,986,280 | +0.73(+1.19%) |
Jul 30, 2014 | 61.75 | 62.93 | 60.76 | 61.09 | 1,083,353 | +0.06(+0.10%) |
Jul 29, 2014 | 59.66 | 61.75 | 59.66 | 61.03 | 639,872 | +1.02(+1.70%) |
Jul 28, 2014 | 60.80 | 60.94 | 59.10 | 60.01 | 894,139 | -0.59(-0.97%) |
Jul 25, 2014 | 61.40 | 61.59 | 60.08 | 60.60 | 955,183 | -0.86(-1.40%) |
Jul 24, 2014 | 62.26 | 62.26 | 60.69 | 61.46 | 923,921 | -0.62(-1.00%) |
Jul 23, 2014 | 61.48 | 63.05 | 60.16 | 62.08 | 1,376,160 | +1.70(+2.82%) |
Jul 22, 2014 | 60.14 | 60.67 | 59.46 | 60.38 | 1,265,611 | +1.02(+1.72%) |
Jul 21, 2014 | 58.57 | 59.43 | 57.88 | 59.36 | 850,607 | +0.30(+0.51%) |
Jul 18, 2014 | 56.09 | 59.24 | 55.80 | 59.06 | 1,721,049 | +3.28(+5.88%) |
Jul 17, 2014 | 56.16 | 57.36 | 55.36 | 55.78 | 1,850,318 | -0.56(-0.99%) |
Jul 16, 2014 | 58.84 | 58.84 | 56.20 | 56.34 | 1,067,178 | -1.36(-2.36%) |
Jul 15, 2014 | 59.42 | 60.00 | 57.33 | 57.70 | 1,649,953 | -1.39(-2.35%) |
Jul 14, 2014 | 59.80 | 60.00 | 58.77 | 59.09 | 522,948 | -0.20(-0.34%) |
Jul 11, 2014 | 59.25 | 59.71 | 58.87 | 59.29 | 432,548 | +0.23(+0.39%) |
Jul 10, 2014 | 59.26 | 59.95 | 58.61 | 59.06 | 819,698 | -1.18(-1.96%) |
Jul 09, 2014 | 59.69 | 60.66 | 58.62 | 60.24 | 576,015 | +0.32(+0.53%) |
Jul 08, 2014 | 61.49 | 61.73 | 59.62 | 59.92 | 1,183,214 | -1.73(-2.81%) |
Jul 07, 2014 | 64.01 | 64.70 | 61.56 | 61.65 | 1,186,620 | -2.94(-4.55%) |
Jul 03, 2014 | 64.66 | 64.59 | 64.59 | 64.59 | 368,500 | +0.31(+0.48%) |
Jul 02, 2014 | 63.48 | 65.79 | 63.22 | 64.28 | 973,960 | +0.61(+0.96%) |
Jul 01, 2014 | 62.70 | 63.81 | 62.35 | 63.67 | 666,343 | +1.46(+2.35%) |
Jun 30, 2014 | 62.67 | 63.27 | 62.06 | 62.21 | 582,727 | -0.62(-0.99%) |
Jun 27, 2014 | 62.66 | 62.94 | 61.66 | 62.83 | 892,498 | +0.14(+0.22%) |
Jun 26, 2014 | 62.45 | 62.94 | 61.31 | 62.69 | 542,006 | +0.13(+0.21%) |
Jun 25, 2014 | 63.48 | 63.99 | 62.39 | 62.56 | 672,199 | -0.23(-0.37%) |
Jun 24, 2014 | 64.83 | 65.00 | 62.69 | 62.79 | 899,639 | -1.45(-2.26%) |
Jun 23, 2014 | 65.36 | 66.30 | 64.04 | 64.24 | 1,067,526 | -1.85(-2.80%) |
Jun 20, 2014 | 62.74 | 67.11 | 62.61 | 66.09 | 2,941,566 | +3.68(+5.90%) |
Jun 19, 2014 | 62.80 | 63.50 | 62.22 | 62.41 | 980,254 | -0.25(-0.40%) |
Jun 18, 2014 | 60.53 | 62.81 | 60.53 | 62.66 | 1,456,120 | +2.13(+3.52%) |
Jun 17, 2014 | 60.54 | 60.93 | 59.39 | 60.53 | 782,204 | +0.03(+0.05%) |
Jun 16, 2014 | 60.80 | 61.70 | 60.20 | 60.50 | 814,876 | -0.59(-0.97%) |
Jun 13, 2014 | 62.00 | 62.00 | 60.63 | 61.09 | 560,652 | -0.69(-1.12%) |
Jun 12, 2014 | 62.03 | 62.55 | 61.27 | 61.78 | 929,317 | +0.22(+0.36%) |
Jun 11, 2014 | 61.25 | 62.43 | 60.90 | 61.56 | 1,060,317 | -0.04(-0.06%) |
Jun 10, 2014 | 61.65 | 62.46 | 60.69 | 61.60 | 950,097 | -0.14(-0.23%) |
Jun 06, 2014 | 63.33 | 64.20 | 61.34 | 61.74 | 3,671,349 | -1.59(-2.51%) |
Jun 05, 2014 | 63.10 | 64.24 | 62.53 | 63.33 | 1,744,560 | +0.23(+0.36%) |
Jun 04, 2014 | 61.69 | 63.24 | 60.93 | 63.10 | 1,662,683 | +1.52(+2.47%) |
Jun 03, 2014 | 57.77 | 62.03 | 57.26 | 61.58 | 2,146,212 | +3.58(+6.17%) |
Jun 02, 2014 | 58.12 | 58.46 | 57.08 | 58.00 | 758,992 | +0.04(+0.07%) |
May 30, 2014 | 57.32 | 58.06 | 56.72 | 57.96 | 1,009,987 | +0.46(+0.80%) |
May 29, 2014 | 57.48 | 58.38 | 57.20 | 57.50 | 1,480,975 | +0.16(+0.28%) |
May 28, 2014 | 57.49 | 57.99 | 56.91 | 57.34 | 1,351,086 | +0.22(+0.39%) |
May 27, 2014 | 57.00 | 57.40 | 56.24 | 57.12 | 2,103,771 | +0.64(+1.13%) |
May 23, 2014 | 56.23 | 56.48 | 56.48 | 56.48 | 2,098,800 | -0.51(-0.90%) |
May 22, 2014 | 56.17 | 57.31 | 56.00 | 56.99 | 535,946 | +0.82(+1.46%) |
May 21, 2014 | 56.96 | 57.00 | 55.68 | 56.17 | 643,380 | +0.02(+0.04%) |
May 20, 2014 | 57.80 | 57.80 | 56.09 | 56.15 | 750,467 | -1.50(-2.60%) |
May 19, 2014 | 57.37 | 58.48 | 56.50 | 57.65 | 829,477 | +0.06(+0.10%) |
May 16, 2014 | 57.03 | 57.84 | 56.00 | 57.59 | 1,072,480 | +0.15(+0.26%) |
May 15, 2014 | 58.68 | 58.68 | 56.37 | 57.44 | 830,046 | -1.00(-1.71%) |
May 14, 2014 | 57.30 | 59.08 | 56.37 | 58.44 | 1,299,632 | +1.00(+1.74%) |
May 13, 2014 | 59.19 | 59.80 | 57.28 | 57.44 | 1,112,857 | -1.86(-3.14%) |
May 12, 2014 | 58.50 | 60.10 | 58.38 | 59.30 | 1,042,877 | +0.76(+1.30%) |
May 09, 2014 | 57.15 | 59.04 | 56.17 | 58.54 | 1,362,307 | +1.76(+3.10%) |
May 08, 2014 | 58.52 | 59.14 | 56.49 | 56.78 | 993,774 | -1.71(-2.92%) |
May 07, 2014 | 59.40 | 59.40 | 56.65 | 58.49 | 929,969 | -0.31(-0.53%) |
May 06, 2014 | 59.73 | 60.37 | 58.49 | 58.80 | 1,014,045 | -1.33(-2.21%) |
May 05, 2014 | 57.55 | 60.23 | 57.22 | 60.13 | 1,914,208 | +2.43(+4.21%) |
May 02, 2014 | 58.00 | 60.20 | 55.50 | 57.70 | 3,567,833 | -2.61(-4.33%) |